珠海中富(000659)股票行情
珠海中富(000659)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-18 | 2.94 | 2.99 | 0.03 | 1.01% | 2.93 | 3.02 | 146310 | 4353.04 | 1.14% |
| 2025-06-17 | 2.99 | 2.96 | 0.02 | 0.68% | 2.92 | 3.01 | 149228 | 4417.97 | 1.16% |
| 2025-06-16 | 3.04 | 2.94 | -0.08 | -2.65% | 2.88 | 3.04 | 266196 | 7807.91 | 2.07% |
| 2025-06-13 | 3.12 | 3.02 | -0.08 | -2.58% | 3.00 | 3.13 | 177663 | 5409.60 | 1.38% |
| 2025-06-12 | 3.09 | 3.10 | 0.01 | 0.32% | 3.03 | 3.12 | 191394 | 5867.73 | 1.49% |
| 2025-06-11 | 3.11 | 3.09 | -0.01 | -0.32% | 3.07 | 3.13 | 102460 | 3172.82 | 0.80% |
| 2025-06-10 | 3.20 | 3.10 | -0.12 | -3.73% | 3.05 | 3.21 | 284466 | 8875.84 | 2.21% |
| 2025-06-09 | 3.17 | 3.22 | 0.04 | 1.26% | 3.15 | 3.25 | 156126 | 5018.40 | 1.21% |
| 2025-06-06 | 3.15 | 3.18 | 0.02 | 0.63% | 3.13 | 3.19 | 121506 | 3834.43 | 0.95% |
| 2025-06-05 | 3.22 | 3.16 | -0.06 | -1.86% | 3.14 | 3.23 | 190629 | 6029.61 | 1.48% |
| 2025-06-04 | 3.16 | 3.22 | 0.07 | 2.22% | 3.13 | 3.28 | 197652 | 6333.66 | 1.54% |
| 2025-06-03 | 3.22 | 3.15 | -0.08 | -2.48% | 3.14 | 3.23 | 205549 | 6516.48 | 1.60% |
| 2025-05-30 | 3.23 | 3.23 | -0.01 | -0.31% | 3.20 | 3.29 | 198013 | 6389.13 | 1.54% |
| 2025-05-29 | 3.26 | 3.24 | -0.04 | -1.22% | 3.23 | 3.29 | 239664 | 7806.25 | 1.86% |
| 2025-05-28 | 3.35 | 3.28 | -0.07 | -2.09% | 3.26 | 3.40 | 244000 | 8123.84 | 1.90% |
| 2025-05-27 | 3.27 | 3.35 | 0.07 | 2.13% | 3.25 | 3.36 | 269859 | 8947.95 | 2.10% |
| 2025-05-26 | 3.25 | 3.28 | 0.06 | 1.86% | 3.22 | 3.31 | 260791 | 8518.42 | 2.03% |
| 2025-05-23 | 3.22 | 3.22 | 0.00 | 0.00% | 3.15 | 3.39 | 366649 | 11950.42 | 2.85% |
| 2025-05-22 | 3.22 | 3.22 | 0.01 | 0.31% | 3.16 | 3.31 | 249282 | 8136.64 | 1.94% |
| 2025-05-21 | 3.26 | 3.21 | -0.04 | -1.23% | 3.19 | 3.26 | 162680 | 5231.70 | 1.27% |
| 2025-05-20 | 3.30 | 3.25 | -0.04 | -1.22% | 3.24 | 3.33 | 175462 | 5727.85 | 1.36% |
| 2025-05-19 | 3.25 | 3.29 | 0.07 | 2.17% | 3.21 | 3.33 | 226131 | 7401.70 | 1.76% |
| 2025-05-16 | 3.21 | 3.22 | 0.05 | 1.58% | 3.13 | 3.29 | 259499 | 8363.82 | 2.02% |
| 2025-05-15 | 3.26 | 3.17 | -0.11 | -3.35% | 3.16 | 3.30 | 272614 | 8763.37 | 2.12% |
| 2025-05-14 | 3.29 | 3.28 | -0.01 | -0.30% | 3.24 | 3.30 | 137189 | 4488.08 | 1.07% |
| 2025-05-13 | 3.32 | 3.29 | 0.01 | 0.30% | 3.24 | 3.35 | 168848 | 5541.42 | 1.31% |
| 2025-05-12 | 3.37 | 3.28 | -0.06 | -1.80% | 3.27 | 3.40 | 291671 | 9638.10 | 2.27% |
| 2025-05-09 | 3.45 | 3.34 | -0.12 | -3.47% | 3.31 | 3.45 | 268932 | 9074.12 | 2.09% |
| 2025-05-08 | 3.37 | 3.46 | 0.11 | 3.28% | 3.32 | 3.50 | 339778 | 11691.01 | 2.64% |
| 2025-05-07 | 3.45 | 3.35 | -0.07 | -2.05% | 3.35 | 3.49 | 261450 | 8871.64 | 2.03% |
| 2025-05-06 | 3.29 | 3.42 | 0.15 | 4.59% | 3.29 | 3.46 | 338540 | 11476.17 | 2.63% |
| 2025-04-30 | 3.30 | 3.27 | -0.07 | -2.10% | 3.27 | 3.39 | 233701 | 7747.02 | 1.82% |
| 2025-04-29 | 3.26 | 3.34 | 0.06 | 1.83% | 3.24 | 3.38 | 210006 | 6981.78 | 1.63% |
| 2025-04-28 | 3.42 | 3.28 | -0.14 | -4.09% | 3.21 | 3.45 | 381319 | 12571.02 | 2.97% |
| 2025-04-25 | 3.46 | 3.42 | -0.03 | -0.87% | 3.41 | 3.60 | 508829 | 17861.96 | 3.96% |
| 2025-04-24 | 3.40 | 3.45 | 0.10 | 2.99% | 3.32 | 3.50 | 512858 | 17532.27 | 3.99% |
| 2025-04-23 | 3.28 | 3.35 | 0.08 | 2.45% | 3.26 | 3.47 | 467636 | 15744.23 | 3.64% |
| 2025-04-22 | 3.30 | 3.27 | -0.05 | -1.51% | 3.26 | 3.38 | 279579 | 9267.12 | 2.17% |
| 2025-04-21 | 3.38 | 3.32 | -0.06 | -1.78% | 3.25 | 3.42 | 321298 | 10633.21 | 2.50% |
| 2025-04-18 | 3.33 | 3.38 | 0.05 | 1.50% | 3.32 | 3.44 | 297926 | 10032.14 | 2.32% |
| 2025-04-17 | 3.27 | 3.33 | 0.04 | 1.22% | 3.25 | 3.41 | 261957 | 8724.69 | 2.04% |
| 2025-04-16 | 3.33 | 3.29 | -0.05 | -1.50% | 3.27 | 3.42 | 481510 | 16146.57 | 3.75% |
| 2025-04-15 | 3.28 | 3.34 | 0.08 | 2.45% | 3.25 | 3.38 | 490064 | 16266.44 | 3.81% |
| 2025-04-14 | 3.16 | 3.26 | 0.12 | 3.82% | 3.16 | 3.34 | 474283 | 15478.04 | 3.69% |
| 2025-04-11 | 2.90 | 3.14 | 0.22 | 7.53% | 2.88 | 3.20 | 667336 | 20516.96 | 5.19% |
| 2025-04-10 | 2.88 | 2.92 | 0.07 | 2.46% | 2.85 | 3.03 | 291722 | 8596.37 | 2.27% |
| 2025-04-09 | 2.70 | 2.85 | 0.09 | 3.26% | 2.54 | 2.87 | 287451 | 7822.74 | 2.24% |
| 2025-04-08 | 2.80 | 2.76 | -0.06 | -2.13% | 2.67 | 2.91 | 326404 | 9089.28 | 2.54% |
| 2025-04-07 | 3.01 | 2.82 | -0.31 | -9.90% | 2.82 | 3.06 | 408919 | 11858.10 | 3.18% |
| 2025-04-03 | 3.00 | 3.13 | 0.10 | 3.30% | 3.00 | 3.17 | 324948 | 10085.47 | 2.53% |
| 2025-04-02 | 3.09 | 3.03 | -0.05 | -1.62% | 3.03 | 3.11 | 144650 | 4432.80 | 1.13% |
| 2025-04-01 | 3.02 | 3.08 | 0.07 | 2.33% | 3.02 | 3.12 | 175250 | 5380.83 | 1.36% |
| 2025-03-31 | 3.12 | 3.01 | -0.11 | -3.53% | 3.00 | 3.17 | 292361 | 8922.91 | 2.27% |
| 2025-03-28 | 3.02 | 3.12 | 0.11 | 3.65% | 2.98 | 3.15 | 388504 | 11955.08 | 3.02% |
| 2025-03-27 | 2.91 | 3.01 | 0.08 | 2.73% | 2.87 | 3.07 | 327514 | 9730.50 | 2.55% |
| 2025-03-26 | 2.92 | 2.93 | 0.03 | 1.03% | 2.85 | 2.94 | 172640 | 5004.02 | 1.34% |
| 2025-03-25 | 2.95 | 2.90 | -0.03 | -1.02% | 2.86 | 2.98 | 225392 | 6544.13 | 1.75% |
| 2025-03-24 | 3.03 | 2.93 | -0.11 | -3.62% | 2.88 | 3.04 | 341385 | 10067.33 | 2.66% |
| 2025-03-21 | 3.05 | 3.04 | 0.00 | 0.00% | 3.02 | 3.12 | 262646 | 8070.86 | 2.04% |
| 2025-03-20 | 3.08 | 3.04 | -0.03 | -0.98% | 3.01 | 3.13 | 451531 | 13784.51 | 3.51% |
| 2025-03-19 | 2.97 | 3.07 | 0.10 | 3.37% | 2.95 | 3.27 | 977787 | 30864.56 | 7.61% |
| 2025-03-18 | 2.94 | 2.97 | 0.04 | 1.37% | 2.88 | 3.02 | 314376 | 9304.75 | 2.45% |
| 2025-03-17 | 2.96 | 2.93 | -0.04 | -1.35% | 2.90 | 3.01 | 249398 | 7353.11 | 1.94% |
| 2025-03-14 | 2.97 | 2.97 | -0.01 | -0.34% | 2.92 | 3.00 | 295689 | 8741.12 | 2.30% |
| 2025-03-13 | 2.90 | 2.98 | 0.11 | 3.83% | 2.82 | 3.02 | 452407 | 13189.29 | 3.52% |
| 2025-03-12 | 2.93 | 2.87 | -0.03 | -1.03% | 2.87 | 2.95 | 222570 | 6440.97 | 1.73% |
| 2025-03-11 | 2.87 | 2.90 | 0.03 | 1.05% | 2.81 | 2.90 | 239730 | 6854.48 | 1.86% |
| 2025-03-10 | 2.93 | 2.87 | -0.05 | -1.71% | 2.86 | 2.94 | 327695 | 9466.32 | 2.55% |
| 2025-03-07 | 2.93 | 2.92 | -0.01 | -0.34% | 2.87 | 3.03 | 587187 | 17331.05 | 4.57% |
| 2025-03-06 | 2.94 | 2.93 | -0.04 | -1.35% | 2.91 | 3.11 | 826999 | 24566.83 | 6.43% |
| 2025-03-05 | 2.69 | 2.97 | 0.27 | 10.00% | 2.66 | 2.97 | 747602 | 21446.80 | 5.81% |
| 2025-03-04 | 2.62 | 2.70 | 0.06 | 2.27% | 2.61 | 2.74 | 182475 | 4870.02 | 1.42% |
| 2025-03-03 | 2.66 | 2.64 | 0.00 | 0.00% | 2.62 | 2.70 | 140105 | 3727.68 | 1.09% |
| 2025-02-28 | 2.74 | 2.64 | -0.10 | -3.65% | 2.64 | 2.76 | 230025 | 6185.76 | 1.79% |
| 2025-02-27 | 2.72 | 2.74 | 0.01 | 0.37% | 2.71 | 2.81 | 227687 | 6273.53 | 1.77% |
| 2025-02-26 | 2.73 | 2.73 | -0.01 | -0.36% | 2.70 | 2.78 | 200573 | 5474.21 | 1.56% |
| 2025-02-25 | 2.69 | 2.74 | 0.00 | 0.00% | 2.67 | 2.80 | 226552 | 6240.90 | 1.76% |
| 2025-02-24 | 2.67 | 2.74 | 0.08 | 3.01% | 2.65 | 2.86 | 378521 | 10390.73 | 2.94% |
| 2025-02-21 | 2.75 | 2.66 | -0.08 | -2.92% | 2.66 | 2.75 | 251784 | 6740.88 | 1.96% |
| 2025-02-20 | 2.75 | 2.74 | 0.00 | 0.00% | 2.69 | 2.79 | 230757 | 6299.78 | 1.79% |
深证大盘股票行情在线 K线走势图
